Jason Co., Ltd. (TPEX:4570)
Taiwan · Delayed Price · Currency is TWD 71.20
+0.10 (0.14%)
Oct 9, 2025, 1:04 PM CST
Jason Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 71.50 | 71.50 | 71.20 | 71.20 | 71.20 | 0.14% | 18,000 |
| Oct 8, 2025 | 71.40 | 71.40 | 71.10 | 71.10 | 71.10 | -0.14% | 18,000 |
| Oct 7, 2025 | 71.50 | 71.50 | 71.20 | 71.20 | 71.20 | -0.42% | 9,000 |
| Oct 3, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 3,000 |
| Oct 2, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 6,000 |
| Oct 1, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 6,000 |
| Sep 30, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.42% | 3,000 |
| Sep 29, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - | - |
| Sep 26, 2025 | 71.50 | 71.50 | 71.20 | 71.20 | 71.20 | - | 10,000 |
| Sep 25, 2025 | 71.50 | 71.50 | 71.20 | 71.20 | 71.20 | - | 10,000 |
| Sep 24, 2025 | 71.50 | 71.50 | 71.20 | 71.20 | 71.20 | - | 21,023 |
| Sep 23, 2025 | 71.50 | 71.50 | 71.20 | 71.20 | 71.20 | - | 12,000 |
| Sep 22, 2025 | 71.50 | 72.00 | 71.20 | 71.20 | 71.20 | - | 17,000 |
| Sep 19, 2025 | 71.50 | 72.00 | 71.20 | 71.20 | 71.20 | - | 20,000 |
| Sep 18, 2025 | 71.50 | 72.00 | 71.20 | 71.20 | 71.20 | 0.99% | 20,000 |
| Sep 17, 2025 | 70.10 | 71.80 | 70.10 | 70.50 | 70.50 | -1.40% | 15,000 |
| Sep 16, 2025 | 71.80 | 71.80 | 71.50 | 71.50 | 71.50 | - | 11,211 |
| Sep 15, 2025 | 71.80 | 71.80 | 71.50 | 71.50 | 71.50 | - | 27,200 |
| Sep 12, 2025 | 71.30 | 71.80 | 71.00 | 71.50 | 71.50 | 0.70% | 30,000 |
| Sep 11, 2025 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -0.98% | 11,111 |
| Sep 10, 2025 | 72.00 | 72.00 | 71.70 | 71.70 | 71.70 | - | 13,011 |
| Sep 9, 2025 | 72.00 | 72.30 | 71.70 | 71.70 | 71.70 | - | 9,000 |
| Sep 8, 2025 | 71.00 | 72.30 | 71.00 | 71.70 | 71.70 | - | 19,000 |
| Sep 5, 2025 | 72.00 | 72.00 | 71.70 | 71.70 | 71.70 | -0.42% | 21,011 |
| Sep 4, 2025 | 72.00 | 72.00 | 71.70 | 72.00 | 72.00 | 2.42% | 22,002 |
| Sep 3, 2025 | 72.20 | 72.20 | 70.30 | 70.30 | 70.30 | -2.09% | 20,000 |
| Sep 2, 2025 | 72.10 | 72.10 | 71.80 | 71.80 | 71.80 | -0.55% | 18,000 |
| Sep 1, 2025 | 72.20 | 72.20 | 70.30 | 72.20 | 72.20 | 0.42% | 21,685 |
| Aug 29, 2025 | 70.20 | 72.40 | 70.20 | 71.90 | 71.90 | -0.14% | 28,250 |
| Aug 28, 2025 | 72.30 | 72.40 | 71.00 | 72.00 | 72.00 | - | 28,011 |
| Aug 27, 2025 | 70.10 | 72.40 | 70.10 | 72.00 | 72.00 | - | 30,000 |
| Aug 26, 2025 | 72.40 | 72.40 | 71.00 | 72.00 | 72.00 | -0.41% | 27,500 |
| Aug 25, 2025 | 70.00 | 72.30 | 70.00 | 72.30 | 72.30 | 0.42% | 32,000 |
| Aug 22, 2025 | 70.00 | 72.70 | 70.00 | 72.00 | 72.00 | -0.14% | 34,000 |
| Aug 21, 2025 | 71.00 | 73.30 | 71.00 | 72.10 | 72.10 | -0.55% | 33,000 |
| Aug 20, 2025 | 72.00 | 73.30 | 72.00 | 72.50 | 72.50 | -0.14% | 26,000 |
| Aug 19, 2025 | 71.00 | 73.30 | 71.00 | 72.60 | 72.60 | - | 28,000 |
| Aug 18, 2025 | 73.00 | 73.00 | 72.60 | 72.60 | 72.60 | 3.71% | 27,011 |
| Aug 15, 2025 | 71.00 | 73.60 | 70.00 | 70.00 | 70.00 | -4.11% | 67,000 |
| Aug 14, 2025 | 71.30 | 73.60 | 71.30 | 73.00 | 73.00 | 4.14% | 54,000 |
| Aug 13, 2025 | 69.00 | 71.30 | 68.90 | 70.10 | 70.10 | -0.28% | 39,050 |
| Aug 12, 2025 | 72.00 | 74.20 | 68.00 | 70.30 | 70.30 | -5.64% | 78,200 |
| Aug 11, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | -0.40% | 6,000 |
| Aug 8, 2025 | 74.80 | 74.80 | 74.50 | 74.80 | 74.80 | 0.40% | 6,011 |
| Aug 7, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | - | 6,000 |
| Aug 6, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | - | 6,004 |
| Aug 5, 2025 | 71.40 | 74.80 | 71.40 | 74.50 | 74.50 | - | 7,000 |
| Aug 4, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | - | 5,200 |
| Aug 1, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | - | 6,000 |
| Jul 31, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | - | 6,000 |